Italia markets close in 2 hours 25 minutes

Jiangxi Copper Company Limited (JIX.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8300-0,0570 (-3,02%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20241,83001,83001,83001,83001,8300500
21 giu 20241,88701,88701,88701,88701,8870-
20 giu 20241,89901,89901,89901,89901,8990-
19 giu 20241,90601,90601,90601,90601,9060-
18 giu 20241,83001,83001,83001,83001,8300-
17 giu 20241,80901,80901,80901,80901,8090-
14 giu 20241,83101,83101,83101,83101,8310-
13 giu 20241,77201,77201,77201,77201,7720-
13 giu 20240.6593 Dividendo
12 giu 20241,91501,92001,91501,92001,2607500
11 giu 20241,87401,89701,87401,89701,2456500
10 giu 20241,97701,97701,97701,97701,2981-
07 giu 20241,93601,93601,93601,93601,2712-
06 giu 20241,88701,88701,88701,88701,2390-
05 giu 20241,85501,91501,85501,91501,25742.500
04 giu 20241,91801,91801,91801,91801,2594-
03 giu 20241,94101,94101,94101,94101,2745-
31 mag 20242,00002,00002,00002,00001,3132-
30 mag 20242,00002,00002,00002,00001,3132-
29 mag 20242,08602,08602,08602,08601,3697-
28 mag 20242,08002,08002,08002,08001,3658-
27 mag 20242,03802,03802,03802,03801,3382-
24 mag 20242,04202,04202,04202,04201,3408-
23 mag 20241,98601,98601,98601,98601,3040-
22 mag 20242,07002,08202,07002,08201,36711.000
21 mag 20242,11202,11202,11202,11201,3868300
20 mag 20242,18802,18802,18802,18801,4367-
17 mag 20242,05402,05402,05402,05401,3487-
16 mag 20242,07602,07602,07602,07601,3631-
15 mag 20242,08402,08402,08402,08401,3684-
14 mag 20242,07602,07602,07602,07601,3631-
13 mag 20242,06402,06802,06402,06801,35793.600
10 mag 20242,01802,01802,01802,01801,3250-
09 mag 20241,93101,93101,93101,93101,2679-
08 mag 20241,91701,91701,91701,91701,2587-
07 mag 20241,90801,95101,90801,95101,2811400
06 mag 20241,86401,86401,86401,86401,2239-
03 mag 20241,86001,86001,86001,86001,2213-
02 mag 20241,88601,88601,88601,88601,2384-
30 apr 20241,89201,94701,89201,94701,27841.000
29 apr 20241,93501,93501,93501,93501,2705150
26 apr 20241,92601,92601,92601,92601,2646-
25 apr 20241,85101,85101,85101,85101,2154-
24 apr 20241,84501,84501,84501,84501,2115-
23 apr 20241,81501,81501,81501,81501,1918-
22 apr 20241,87501,87501,87401,87401,23051.215
19 apr 20241,89301,89301,89301,89301,2430-
18 apr 20241,88901,97401,88901,97401,2962200
17 apr 20241,84901,88001,84901,88001,23442.400
16 apr 20241,86801,86801,85901,85901,2206392
15 apr 20241,88301,91501,88301,91501,25741.000
12 apr 20241,88501,95501,88501,95501,2837392
11 apr 20241,86501,92101,86501,92101,26142.800
10 apr 20241,87501,87501,87501,87501,2312-
09 apr 20241,82801,82801,82801,82801,2003-
08 apr 20241,79501,86001,79501,86001,2213550
05 apr 20241,76201,76201,76201,76201,1570-
04 apr 20241,74801,74801,74801,74801,1478-
03 apr 20241,74001,80401,74001,80401,18452.970
02 apr 20241,64901,66001,64901,66001,0900600
28 mar 20241,55501,55501,55501,55501,0210-
27 mar 20241,51001,51001,51001,51000,9915-
26 mar 20241,51501,51501,51501,51500,9948-
25 mar 20241,55001,55001,55001,55001,0178-
22 mar 20241,53501,53501,53501,53501,0079-
21 mar 20241,56001,56001,56001,56001,0243-
20 mar 20241,53001,53001,53001,53001,0046-
19 mar 20241,54501,54501,54501,54501,0145-
18 mar 20241,57501,57501,57501,57501,0342-
15 mar 20241,56501,56501,56501,56501,0276-
14 mar 20241,52501,52501,52501,52501,0013-
13 mar 20241,44001,44001,44001,44000,9455-
12 mar 20241,43001,43001,43001,43000,9390-
11 mar 20241,44001,44001,44001,44000,9455-
08 mar 20241,46001,46001,46001,46000,9587-
07 mar 20241,44001,44001,44001,44000,9455-
06 mar 20241,39501,39501,39501,39500,9160-
05 mar 20241,37001,37001,37001,37000,8996-
04 mar 20241,38501,38501,38501,38500,9094-
01 mar 20241,40001,45501,40001,42000,93241.530
29 feb 20241,36501,36501,36501,36500,8963-
28 feb 20241,37001,37001,37001,37000,8996-
27 feb 20241,40501,45501,40501,45500,95543.000
26 feb 20241,44001,44001,44001,44000,945591
23 feb 20241,43001,43001,43001,43000,9390-
22 feb 20241,39001,39501,39001,39500,9160120
21 feb 20241,35001,35001,35001,35000,8864-
20 feb 20241,33001,33001,33001,33000,8733-
19 feb 20241,31501,35001,31501,35000,886483
16 feb 20241,28501,28501,28501,28500,8437-
15 feb 20241,23501,23501,23501,23500,8109-
14 feb 20241,25001,25001,25001,25000,8208-
13 feb 20241,28001,28001,28001,28000,8405-
12 feb 20241,27501,27501,27501,27500,8372-
09 feb 20241,28001,28501,28001,28500,8437200
08 feb 20241,31001,31001,31001,31000,8602-
07 feb 20241,31001,31001,31001,31000,8602-
06 feb 20241,28001,28001,28001,28000,8405-
05 feb 20241,23501,23501,23501,23500,8109-
02 feb 20241,26501,26501,26501,26500,8306-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...